Arrow Financial Corporation (AROW) Historical Stock Data
23.09 ↑0.82 (3.68%)
As of May 1, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, AROW is down -0.03% a day on average. There have been 13 days where Arrow Financial Corporation closed green and 17 days where AROW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.80 | 22.27 | ↓$0.53 (-2.32%) | 22.23 | 22.80 | 23.53K |
| 2024-04-29 | 22.90 | 22.80 | ↓$0.10 (-0.44%) | 22.54 | 22.90 | 29.15K |
| 2024-04-26 | 22.75 | 22.96 | ↑$0.21 (0.92%) | 22.55 | 23.01 | 35.19K |
| 2024-04-25 | 22.72 | 22.67 | ↓$0.05 (-0.22%) | 22.35 | 22.83 | 50.25K |
| 2024-04-24 | 22.87 | 22.97 | ↑$0.10 (0.44%) | 22.64 | 23.11 | 39.02K |
| 2024-04-23 | 23.11 | 23.15 | ↑$0.04 (0.17%) | 23.01 | 23.57 | 17.88K |
| 2024-04-22 | 22.92 | 23.00 | ↑$0.08 (0.35%) | 22.71 | 23.19 | 25.58K |
| 2024-04-19 | 21.70 | 22.79 | ↑$1.09 (5.02%) | 21.58 | 22.79 | 78.57K |
| 2024-04-18 | 22.02 | 21.90 | ↓$0.12 (-0.54%) | 21.72 | 22.21 | 34.16K |
| 2024-04-17 | 22.00 | 21.71 | ↓$0.29 (-1.32%) | 21.63 | 22.31 | 23.48K |
| 2024-04-16 | 22.01 | 21.89 | ↓$0.13 (-0.57%) | 21.72 | 22.01 | 24.66K |
| 2024-04-15 | 21.91 | 22.00 | ↑$0.09 (0.41%) | 21.50 | 22.11 | 42.77K |
| 2024-04-12 | 22.04 | 21.93 | ↓$0.11 (-0.50%) | 21.74 | 22.19 | 47.65K |
| 2024-04-11 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 21.91 | 22.46 | 43K |
| 2024-04-10 | 22.70 | 22.39 | ↓$0.31 (-1.37%) | 22.07 | 22.90 | 41.48K |
| 2024-04-09 | 23.74 | 23.38 | ↓$0.36 (-1.52%) | 23.27 | 23.88 | 15.65K |
| 2024-04-08 | 23.69 | 23.54 | ↓$0.15 (-0.63%) | 23.54 | 23.87 | 14.45K |
| 2024-04-05 | 23.84 | 23.48 | ↓$0.36 (-1.51%) | 23.04 | 23.84 | 23.55K |
| 2024-04-04 | 24.28 | 23.84 | ↓$0.44 (-1.81%) | 23.76 | 24.31 | 34.96K |
| 2024-04-03 | 23.75 | 23.80 | ↑$0.05 (0.21%) | 23.68 | 23.97 | 19.28K |
| 2024-04-02 | 24.16 | 23.96 | ↓$0.20 (-0.83%) | 23.89 | 24.28 | 26.62K |
| 2024-04-01 | 24.53 | 24.45 | ↓$0.08 (-0.33%) | 24.44 | 24.77 | 26.56K |
| 2024-03-28 | 24.87 | 25.02 | ↑$0.15 (0.60%) | 24.78 | 25.03 | 38.80K |
| 2024-03-27 | 24.20 | 24.88 | ↑$0.68 (2.80%) | 24.20 | 24.89 | 37.19K |
| 2024-03-26 | 24.55 | 24.20 | ↓$0.35 (-1.43%) | 24.17 | 24.66 | 23.50K |
| 2024-03-25 | 24.20 | 24.31 | ↑$0.11 (0.45%) | 24.12 | 24.73 | 15.23K |
| 2024-03-22 | 24.82 | 24.31 | ↓$0.51 (-2.05%) | 24.12 | 24.82 | 26.72K |
| 2024-03-21 | 24.64 | 24.95 | ↑$0.31 (1.26%) | 24.32 | 25.14 | 40.40K |
| 2024-03-20 | 23.44 | 24.38 | ↑$0.94 (4.01%) | 23.44 | 24.71 | 26.91K |
| 2024-03-19 | 23.70 | 23.66 | ↓$0.04 (-0.17%) | 23.55 | 24.13 | 32.10K |
Create an account or log in to view more rows.
$AROW buying time
added
$AROW to the moon!!! lfG
$AROW oh my!
$AROW wow you bulls are losers
$AROW I mean ... head and shoulders .....
$AROW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AROW She's gettin' ready to...
$AROW come back next earning
$AROW finally a pullback
$AROW Lol she wants higher